Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-08-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $50.75 | $114.85 | 957,000 | — | — |
| 2006-12-28 | $50.58 | $114.46 | 997,200 | — | — |
| 2006-12-27 | $50.61 | $114.53 | 884,500 | — | — |
| 2006-12-26 | $50.40 | $114.05 | 699,300 | — | — |
| 2006-12-22 | $49.78 | $112.65 | 885,300 | — | — |
| 2006-12-21 | $50.30 | $113.83 | 1,113,500 | — | — |
| 2006-12-20 | $50.89 | $115.16 | 1,575,200 | — | — |
| 2006-12-19 | $50.93 | $114.21 | 2,017,800 | — | — |
| 2006-12-18 | $51.65 | $115.82 | 1,229,200 | — | — |
| 2006-12-15 | $51.89 | $116.36 | 2,083,700 | — | — |
| 2006-12-14 | $52.20 | $117.05 | 1,511,000 | — | — |
| 2006-12-13 | $52.27 | $117.21 | 1,551,100 | — | — |
| 2006-12-12 | $52.94 | $118.71 | 1,180,600 | — | — |
| 2006-12-11 | $52.95 | $118.73 | 1,227,600 | — | — |
| 2006-12-08 | $52.60 | $117.95 | 1,208,300 | — | — |
| 2006-12-07 | $52.68 | $118.13 | 1,015,100 | — | — |
| 2006-12-06 | $52.95 | $118.73 | 1,849,200 | — | — |
| 2006-12-05 | $53.10 | $119.07 | 1,815,100 | — | — |
| 2006-12-04 | $53.73 | $120.48 | 1,792,100 | — | — |
| 2006-12-01 | $52.84 | $118.49 | 1,600,700 | — | — |
| 2006-11-30 | $53.26 | $119.43 | 2,179,400 | — | — |
| 2006-11-29 | $52.61 | $117.97 | 1,774,200 | — | — |
| 2006-11-28 | $51.68 | $115.89 | 1,684,000 | — | — |
| 2006-11-27 | $51.83 | $116.22 | 1,411,000 | — | — |
| 2006-11-24 | $53.62 | $120.24 | 409,400 | — | — |
| 2006-11-22 | $53.39 | $119.72 | 1,018,700 | — | — |
| 2006-11-21 | $53.42 | $119.79 | 2,253,800 | — | — |
| 2006-11-20 | $52.27 | $117.21 | 3,717,000 | — | — |
| 2006-11-17 | $50.57 | $113.40 | 1,364,200 | — | — |
| 2006-11-16 | $51.05 | $114.47 | 1,572,700 | — | — |
| 2006-11-15 | $51.18 | $114.77 | 1,622,600 | — | — |
| 2006-11-14 | $51.77 | $116.09 | 2,461,300 | — | — |
| 2006-11-13 | $50.61 | $113.49 | 1,027,400 | — | — |
| 2006-11-10 | $50.82 | $113.96 | 1,362,500 | — | — |
| 2006-11-09 | $50.44 | $113.11 | 1,276,400 | — | — |
| 2006-11-08 | $50.17 | $112.50 | 1,130,900 | — | — |
| 2006-11-07 | $49.95 | $112.01 | 1,466,900 | — | — |
| 2006-11-06 | $50.47 | $113.17 | 2,256,800 | — | — |
| 2006-11-03 | $49.94 | $111.99 | 3,142,700 | — | — |
| 2006-11-02 | $51.41 | $115.28 | 3,742,000 | — | — |
| 2006-11-01 | $53.14 | $119.16 | 1,730,000 | — | — |
| 2006-10-31 | $54.61 | $122.46 | 1,195,600 | — | — |
| 2006-10-30 | $54.71 | $122.68 | 1,170,000 | — | — |
| 2006-10-27 | $54.45 | $122.10 | 965,100 | — | — |
| 2006-10-26 | $54.73 | $122.73 | 977,100 | — | — |
| 2006-10-25 | $54.50 | $122.21 | 860,000 | — | — |
| 2006-10-24 | $54.10 | $121.31 | 1,006,900 | — | — |
| 2006-10-23 | $54.33 | $121.83 | 1,126,400 | — | — |
| 2006-10-20 | $53.74 | $120.51 | 1,191,500 | — | — |
| 2006-10-19 | $53.37 | $119.68 | 1,096,200 | — | — |
| 2006-10-18 | $53.84 | $120.73 | 1,588,900 | — | — |
| 2006-10-17 | $53.38 | $119.70 | 1,267,800 | — | — |
| 2006-10-16 | $53.53 | $120.04 | 864,700 | — | — |
| 2006-10-13 | $53.06 | $118.98 | 2,061,300 | — | — |
| 2006-10-12 | $52.31 | $117.30 | 947,600 | — | — |
| 2006-10-11 | $51.93 | $116.45 | 975,400 | — | — |
| 2006-10-10 | $51.94 | $116.47 | 1,099,500 | — | — |
| 2006-10-09 | $51.97 | $116.54 | 874,500 | — | — |
| 2006-10-06 | $51.63 | $115.77 | 1,223,100 | — | — |
| 2006-10-05 | $52.26 | $117.19 | 1,074,500 | — | — |
| 2006-10-04 | $51.65 | $115.82 | 1,807,200 | — | — |
| 2006-10-03 | $51.18 | $114.77 | 1,650,700 | — | — |
| 2006-10-02 | $50.71 | $113.71 | 740,400 | — | — |
| 2006-09-29 | $50.58 | $113.42 | 1,184,500 | — | — |
| 2006-09-28 | $50.42 | $113.06 | 1,203,700 | — | — |
| 2006-09-27 | $50.53 | $113.31 | 2,625,500 | — | — |
| 2006-09-26 | $49.35 | $110.66 | 1,201,900 | — | — |
| 2006-09-25 | $49.69 | $111.42 | 1,084,300 | — | — |
| 2006-09-22 | $49.68 | $111.40 | 966,900 | — | — |
| 2006-09-21 | $49.29 | $110.53 | 1,546,100 | — | — |
| 2006-09-20 | $50.27 | $112.73 | 1,205,800 | — | — |
| 2006-09-19 | $50.79 | $113.89 | 919,700 | — | — |
| 2006-09-18 | $50.75 | $113.80 | 872,600 | — | — |
| 2006-09-15 | $50.81 | $113.94 | 1,237,200 | — | — |
| 2006-09-14 | $50.50 | $113.24 | 978,600 | — | — |
| 2006-09-13 | $50.93 | $113.21 | 1,519,100 | — | — |
| 2006-09-12 | $50.83 | $112.99 | 1,022,700 | — | — |
| 2006-09-11 | $50.29 | $111.79 | 1,005,100 | — | — |
| 2006-09-08 | $49.97 | $111.08 | 930,900 | — | — |
| 2006-09-07 | $49.22 | $109.41 | 858,700 | — | — |
| 2006-09-06 | $49.68 | $110.43 | 903,800 | — | — |
| 2006-09-05 | $50.10 | $111.37 | 1,055,600 | — | — |
| 2006-09-01 | $49.37 | $109.74 | 1,030,700 | — | — |
| 2006-08-31 | $49.87 | $110.86 | 932,900 | — | — |
| 2006-08-30 | $49.87 | $110.86 | 934,500 | — | — |
| 2006-08-29 | $49.36 | $109.72 | 919,000 | — | — |
| 2006-08-28 | $49.42 | $109.86 | 1,174,800 | — | — |
| 2006-08-25 | $48.88 | $108.65 | 1,594,400 | — | — |
| 2006-08-24 | $48.73 | $108.32 | 1,522,500 | — | — |
| 2006-08-23 | $48.35 | $107.48 | 974,400 | — | — |
| 2006-08-22 | $48.60 | $108.03 | 1,662,900 | — | — |
| 2006-08-21 | $47.93 | $106.54 | 1,854,000 | — | — |
| 2006-08-18 | $47.27 | $105.08 | 1,541,600 | — | — |
| 2006-08-17 | $47.24 | $105.01 | 2,790,800 | — | — |
| 2006-08-16 | $47.64 | $105.90 | 3,719,400 | — | — |
| 2006-08-15 | $48.50 | $107.81 | 1,085,100 | — | — |
| 2006-08-14 | $47.84 | $106.34 | 836,700 | — | — |
| 2006-08-11 | $47.31 | $105.16 | 908,600 | — | — |
| 2006-08-10 | $47.35 | $105.25 | 926,900 | — | — |
| 2006-08-09 | $47.30 | $105.14 | 909,100 | — | — |
| 2006-08-08 | $47.33 | $105.21 | 1,338,200 | — | — |
| 2006-08-07 | $47.87 | $106.41 | 1,042,900 | — | — |
| 2006-08-04 | $48.50 | $107.81 | 1,717,900 | — | — |
| 2006-08-03 | $47.70 | $106.03 | 2,864,200 | — | — |
| 2006-08-02 | $47.07 | $104.63 | 2,387,800 | — | — |
| 2006-08-01 | $46.41 | $103.16 | 1,247,000 | — | — |
| 2006-07-31 | $46.51 | $103.39 | 1,035,400 | — | — |
| 2006-07-28 | $46.88 | $104.21 | 1,397,400 | — | — |
| 2006-07-27 | $46.15 | $102.59 | 1,227,700 | — | — |
| 2006-07-26 | $46.13 | $102.54 | 1,281,400 | — | — |
| 2006-07-25 | $45.68 | $101.54 | 1,270,600 | — | — |
| 2006-07-24 | $45.62 | $101.41 | 1,238,600 | — | — |
| 2006-07-21 | $44.95 | $99.92 | 1,272,800 | — | — |
| 2006-07-20 | $45.77 | $101.74 | 1,127,100 | — | — |
| 2006-07-19 | $46.09 | $102.45 | 1,494,300 | — | — |
| 2006-07-18 | $44.91 | $99.83 | 741,500 | — | — |
| 2006-07-17 | $44.51 | $98.94 | 1,144,300 | — | — |
| 2006-07-14 | $44.67 | $99.30 | 1,097,100 | — | — |
| 2006-07-13 | $45.46 | $101.05 | 1,548,900 | — | — |
| 2006-07-12 | $46.15 | $102.59 | 1,678,500 | — | — |
| 2006-07-11 | $45.81 | $101.83 | 1,137,700 | — | — |
| 2006-07-10 | $45.70 | $101.59 | 1,368,300 | — | — |
| 2006-07-07 | $45.23 | $100.54 | 1,623,200 | — | — |
| 2006-07-06 | $45.57 | $101.30 | 1,709,700 | — | — |
| 2006-07-05 | $45.28 | $100.65 | 2,076,400 | — | — |
| 2006-07-03 | $45.33 | $100.76 | 726,900 | — | — |
| 2006-06-30 | $44.73 | $99.43 | 1,357,500 | — | — |
| 2006-06-29 | $44.46 | $98.83 | 2,432,300 | — | — |
| 2006-06-28 | $44.04 | $97.90 | 674,400 | — | — |
| 2006-06-27 | $43.75 | $97.25 | 910,800 | — | — |
| 2006-06-26 | $44.40 | $98.70 | 851,900 | — | — |
| 2006-06-23 | $43.92 | $97.63 | 1,141,700 | — | — |
| 2006-06-22 | $44.29 | $98.45 | 559,500 | — | — |
| 2006-06-21 | $44.61 | $99.16 | 1,417,300 | — | — |
| 2006-06-20 | $44.48 | $98.87 | 1,312,200 | — | — |
| 2006-06-19 | $44.55 | $99.03 | 1,181,300 | — | — |
| 2006-06-16 | $44.49 | $98.90 | 1,347,000 | — | — |
| 2006-06-15 | $44.82 | $99.63 | 1,168,800 | — | — |
| 2006-06-14 | $44.52 | $97.98 | 1,653,500 | — | — |
| 2006-06-13 | $44.27 | $97.43 | 1,514,400 | — | — |
| 2006-06-12 | $44.27 | $97.43 | 1,444,900 | — | — |
| 2006-06-09 | $44.64 | $98.24 | 878,500 | — | — |
| 2006-06-08 | $44.29 | $97.47 | 2,055,300 | — | — |
| 2006-06-07 | $44.93 | $98.88 | 922,300 | — | — |
| 2006-06-06 | $44.85 | $98.70 | 1,086,000 | — | — |
| 2006-06-05 | $45.01 | $99.06 | 1,142,400 | — | — |
| 2006-06-02 | $45.10 | $99.25 | 1,585,000 | — | — |
| 2006-06-01 | $45.11 | $99.28 | 1,386,700 | — | — |
| 2006-05-31 | $44.10 | $97.05 | 1,536,600 | — | — |
| 2006-05-30 | $43.90 | $96.61 | 1,208,400 | — | — |
| 2006-05-26 | $43.92 | $96.66 | 692,800 | — | — |
| 2006-05-25 | $43.49 | $95.71 | 944,800 | — | — |
| 2006-05-24 | $42.30 | $93.09 | 1,355,600 | — | — |
| 2006-05-23 | $41.91 | $92.23 | 938,300 | — | — |
| 2006-05-22 | $42.01 | $92.45 | 1,059,000 | — | — |
| 2006-05-19 | $42.36 | $93.22 | 1,505,900 | — | — |
| 2006-05-18 | $42.45 | $93.42 | 1,206,500 | — | — |
| 2006-05-17 | $42.88 | $94.37 | 1,343,700 | — | — |
| 2006-05-16 | $43.62 | $96.00 | 677,200 | — | — |
| 2006-05-15 | $43.63 | $96.02 | 1,874,900 | — | — |
| 2006-05-12 | $42.90 | $94.41 | 971,300 | — | — |
| 2006-05-11 | $43.47 | $95.67 | 1,042,200 | — | — |
| 2006-05-10 | $44.71 | $98.40 | 895,400 | — | — |
| 2006-05-09 | $44.60 | $98.15 | 743,300 | — | — |
| 2006-05-08 | $44.74 | $98.46 | 1,018,600 | — | — |
| 2006-05-05 | $44.25 | $97.38 | 1,674,400 | — | — |
| 2006-05-04 | $43.93 | $96.68 | 2,415,200 | — | — |
| 2006-05-03 | $42.76 | $94.10 | 1,886,100 | — | — |
| 2006-05-02 | $43.67 | $96.11 | 1,565,800 | — | — |
| 2006-05-01 | $44.34 | $97.58 | 1,398,700 | — | — |
| 2006-04-28 | $44.87 | $98.75 | 1,511,800 | — | — |
| 2006-04-27 | $44.71 | $98.40 | 1,030,800 | — | — |
| 2006-04-26 | $44.31 | $97.52 | 1,210,400 | — | — |
| 2006-04-25 | $44.49 | $97.91 | 1,389,100 | — | — |
| 2006-04-24 | $44.78 | $98.55 | 1,753,300 | — | — |
| 2006-04-21 | $44.95 | $98.92 | 1,676,200 | — | — |
| 2006-04-20 | $44.65 | $98.26 | 1,559,200 | — | — |
| 2006-04-19 | $44.49 | $97.91 | 1,568,200 | — | — |
| 2006-04-18 | $43.84 | $96.48 | 1,419,700 | — | — |
| 2006-04-17 | $42.72 | $94.02 | 1,072,200 | — | — |
| 2006-04-13 | $42.63 | $93.82 | 1,481,900 | — | — |
| 2006-04-12 | $43.29 | $95.27 | 1,328,200 | — | — |
| 2006-04-11 | $43.21 | $95.10 | 1,259,700 | — | — |
| 2006-04-10 | $43.29 | $95.27 | 1,478,300 | — | — |
| 2006-04-07 | $43.99 | $96.81 | 1,111,500 | — | — |
| 2006-04-06 | $44.86 | $98.73 | 2,264,400 | — | — |
| 2006-04-05 | $45.60 | $100.36 | 1,480,200 | — | — |
| 2006-04-04 | $45.65 | $100.47 | 1,717,900 | — | — |
| 2006-04-03 | $46.25 | $101.79 | 1,526,700 | — | — |
| 2006-03-31 | $46.79 | $102.97 | 1,204,800 | — | — |
| 2006-03-30 | $46.75 | $102.89 | 1,440,100 | — | — |
| 2006-03-29 | $47.40 | $104.32 | 1,231,900 | — | — |
| 2006-03-28 | $46.56 | $102.47 | 1,429,000 | — | — |
| 2006-03-27 | $46.05 | $101.35 | 1,607,200 | — | — |
| 2006-03-24 | $46.10 | $101.46 | 1,265,700 | — | — |
| 2006-03-23 | $46.01 | $101.26 | 1,111,200 | — | — |
| 2006-03-22 | $45.85 | $100.91 | 1,371,800 | — | — |
| 2006-03-21 | $45.60 | $100.36 | 1,307,800 | — | — |
| 2006-03-20 | $46.07 | $101.39 | 1,319,500 | — | — |
| 2006-03-17 | $46.71 | $102.80 | 1,870,800 | — | — |
| 2006-03-16 | $45.95 | $101.13 | 1,117,900 | — | — |
| 2006-03-15 | $45.88 | $100.00 | 1,080,700 | — | — |
| 2006-03-14 | $45.00 | $98.08 | 1,012,700 | — | — |
| 2006-03-13 | $44.77 | $97.58 | 792,200 | — | — |
| 2006-03-10 | $45.11 | $98.32 | 976,400 | — | — |
| 2006-03-09 | $44.74 | $97.51 | 1,319,000 | — | — |
| 2006-03-08 | $44.32 | $96.60 | 1,347,100 | — | — |
| 2006-03-07 | $44.30 | $96.55 | 1,164,300 | — | — |
| 2006-03-06 | $45.26 | $98.65 | 1,475,600 | — | — |
| 2006-03-03 | $44.02 | $95.94 | 2,472,800 | — | — |
| 2006-03-02 | $44.65 | $97.32 | 1,571,300 | — | — |
| 2006-03-01 | $44.96 | $97.99 | 1,658,300 | — | — |
| 2006-02-28 | $45.28 | $98.69 | 3,048,700 | — | — |
| 2006-02-27 | $45.86 | $99.95 | 1,040,800 | — | — |
| 2006-02-24 | $45.91 | $100.06 | 796,900 | — | — |
| 2006-02-23 | $46.06 | $100.39 | 936,500 | — | — |
| 2006-02-22 | $46.15 | $100.58 | 1,498,400 | — | — |
| 2006-02-21 | $45.63 | $99.45 | 1,275,100 | — | — |
| 2006-02-17 | $45.25 | $98.62 | 1,385,000 | — | — |
| 2006-02-16 | $45.00 | $98.08 | 826,900 | — | — |
| 2006-02-15 | $44.87 | $97.79 | 1,668,700 | — | — |
| 2006-02-14 | $44.08 | $96.07 | 1,404,700 | — | — |
| 2006-02-13 | $43.73 | $95.31 | 902,700 | — | — |
| 2006-02-10 | $43.45 | $94.70 | 1,196,600 | — | — |
| 2006-02-09 | $43.30 | $94.37 | 1,234,300 | — | — |
| 2006-02-08 | $43.14 | $94.02 | 1,587,500 | — | — |
| 2006-02-07 | $43.31 | $94.39 | 1,734,700 | — | — |
| 2006-02-06 | $43.12 | $93.98 | 2,142,000 | — | — |
| 2006-02-03 | $42.80 | $93.28 | 1,685,100 | — | — |
| 2006-02-02 | $43.03 | $93.78 | 2,347,300 | — | — |
| 2006-02-01 | $43.07 | $93.87 | 2,255,400 | — | — |
| 2006-01-31 | $42.41 | $92.43 | 1,396,200 | — | — |
| 2006-01-30 | $42.45 | $92.52 | 1,149,200 | — | — |
| 2006-01-27 | $42.59 | $92.83 | 1,835,400 | — | — |
| 2006-01-26 | $41.82 | $91.15 | 1,320,500 | — | — |
| 2006-01-25 | $41.64 | $90.76 | 1,264,500 | — | — |
| 2006-01-24 | $41.35 | $90.12 | 1,088,500 | — | — |
| 2006-01-23 | $40.99 | $89.34 | 738,800 | — | — |
| 2006-01-20 | $40.79 | $88.90 | 1,166,800 | — | — |
| 2006-01-19 | $41.25 | $89.91 | 955,400 | — | — |
| 2006-01-18 | $40.64 | $88.58 | 1,604,000 | — | — |
| 2006-01-17 | $40.49 | $88.25 | 1,154,200 | — | — |
| 2006-01-13 | $40.57 | $88.42 | 1,723,000 | — | — |
| 2006-01-12 | $41.00 | $89.36 | 1,292,300 | — | — |
| 2006-01-11 | $41.39 | $90.21 | 1,412,300 | — | — |
| 2006-01-10 | $41.61 | $90.69 | 1,616,400 | — | — |
| 2006-01-09 | $41.29 | $89.99 | 1,445,300 | — | — |
| 2006-01-06 | $40.89 | $89.12 | 1,626,800 | — | — |
| 2006-01-05 | $40.21 | $87.64 | 1,771,700 | — | — |
| 2006-01-04 | $40.13 | $87.46 | 1,261,000 | — | — |
| 2006-01-03 | $39.99 | $87.16 | 1,936,600 | — | — |